Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movano Inc (NQ: MOVE )

0.3949 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4200 0.4200 0.4001 0.4111 52,526 +0.02(+3.87%)
Mar 27, 2024 0.3970 0.3970 0.3857 0.3958 15,325 -0.00(-0.78%)
Mar 26, 2024 0.3891 0.4050 0.3801 0.3989 40,917 -0.01(-1.46%)
Mar 25, 2024 0.3940 0.4079 0.3892 0.4048 26,672 -0.00(-0.78%)
Mar 22, 2024 0.4013 0.4200 0.3700 0.4080 88,287 +0.02(+3.95%)
Mar 21, 2024 0.3883 0.4158 0.3875 0.3925 113,148 -0.04(-8.49%)
Mar 20, 2024 0.4150 0.4460 0.4093 0.4289 70,808 +0.01(+2.14%)
Mar 19, 2024 0.4500 0.4500 0.3890 0.4199 86,136 -0.03(-6.69%)
Mar 18, 2024 0.4656 0.4793 0.4125 0.4500 56,567 +0.01(+3.14%)
Mar 15, 2024 0.5000 0.5000 0.4363 0.4363 86,379 -0.06(-12.53%)
Mar 14, 2024 0.5200 0.5245 0.4533 0.4988 92,410 -0.03(-4.90%)
Mar 13, 2024 0.5398 0.5398 0.4800 0.5245 60,579 +0.00(+0.65%)
Mar 12, 2024 0.5596 0.5596 0.5080 0.5211 6,994 -0.02(-3.50%)
Mar 11, 2024 0.6000 0.6034 0.5255 0.5400 55,239 -0.05(-9.24%)
Mar 08, 2024 0.5980 0.5980 0.5787 0.5950 41,380 +0.00(+0.00%)
Mar 07, 2024 0.5890 0.6000 0.5555 0.5950 41,540 +0.01(+0.85%)
Mar 06, 2024 0.5700 0.5900 0.5601 0.5900 49,280 +0.01(+0.85%)
Mar 05, 2024 0.5673 0.5850 0.5673 0.5850 15,854 +0.01(+2.09%)
Mar 04, 2024 0.5900 0.5900 0.5555 0.5730 42,886 +0.01(+1.42%)
Mar 01, 2024 0.5728 0.5998 0.5600 0.5650 65,843 -0.01(-0.88%)
Feb 29, 2024 0.5668 0.5849 0.5501 0.5700 8,695 -0.00(-0.70%)
Feb 28, 2024 0.6138 0.6140 0.5531 0.5740 157,871 -0.02(-2.89%)
Feb 27, 2024 0.5910 0.6140 0.5900 0.5911 16,404 -0.00(-0.17%)
Feb 26, 2024 0.6195 0.6196 0.5798 0.5921 81,925 -0.00(-0.15%)
Feb 23, 2024 0.6000 0.7500 0.5900 0.5930 742,023 +0.00(+0.66%)
Feb 22, 2024 0.5611 0.6000 0.5611 0.5891 18,703 -0.02(-2.63%)
Feb 21, 2024 0.5848 0.6518 0.5600 0.6050 114,415 +0.04(+7.84%)
Feb 20, 2024 0.6400 0.6400 0.5600 0.5610 119,857 -0.08(-12.21%)
Feb 16, 2024 0.6357 0.6390 0.6025 0.6390 3,689 +0.00(+0.49%)
Feb 15, 2024 0.6200 0.6361 0.6080 0.6359 11,529 +0.01(+1.74%)
Feb 14, 2024 0.5800 0.6250 0.5800 0.6250 12,980 +0.03(+4.17%)
Feb 13, 2024 0.6000 0.6029 0.5900 0.6000 16,616 +0.00(+0.00%)
Feb 12, 2024 0.6075 0.6200 0.6000 0.6000 9,926 -0.01(-1.23%)
Feb 09, 2024 0.6000 0.6298 0.5900 0.6075 40,413 +0.00(+0.58%)
Feb 08, 2024 0.6100 0.6300 0.6010 0.6040 80,831 -0.03(-4.13%)
Feb 07, 2024 0.6200 0.6350 0.6102 0.6300 85,674 +0.02(+3.11%)
Feb 06, 2024 0.6448 0.6448 0.6110 0.6110 24,479 -0.01(-1.45%)
Feb 05, 2024 0.6480 0.6480 0.6023 0.6200 14,743 +0.01(+1.16%)
Feb 02, 2024 0.6300 0.6479 0.6000 0.6129 56,099 -0.02(-2.71%)
Feb 01, 2024 0.6000 0.6547 0.6000 0.6300 20,285 +0.01(+2.27%)
Jan 31, 2024 0.6400 0.6599 0.6012 0.6160 32,636 -0.01(-2.04%)
Jan 30, 2024 0.6487 0.6550 0.6178 0.6288 308,843 -0.02(-3.26%)
Jan 29, 2024 0.6600 0.6696 0.6251 0.6500 18,649 +0.02(+2.73%)
Jan 26, 2024 0.6700 0.6794 0.6210 0.6327 17,192 +0.04(+7.06%)
Jan 25, 2024 0.6500 0.6500 0.5900 0.5910 64,603 -0.06(-9.49%)
Jan 24, 2024 0.6800 0.6800 0.6204 0.6530 68,293 -0.02(-3.26%)
Jan 23, 2024 0.7300 0.7300 0.6700 0.6750 121,060 -0.03(-3.71%)
Jan 22, 2024 0.7100 0.7398 0.7000 0.7010 32,786 +0.00(+0.00%)
Jan 19, 2024 0.7798 0.7798 0.7000 0.7010 75,606 -0.04(-5.26%)
Jan 18, 2024 0.7600 0.7600 0.7000 0.7399 25,602 +0.02(+2.11%)
Jan 17, 2024 0.7186 0.7500 0.7000 0.7246 12,115 +0.00(+0.50%)
Jan 16, 2024 0.7880 0.7502 0.7126 0.7210 51,658 -0.03(-3.87%)
Jan 12, 2024 0.7525 0.7879 0.7296 0.7500 28,769 -0.02(-2.84%)
Jan 11, 2024 0.7700 0.7989 0.7540 0.7719 32,683 -0.00(-0.10%)
Jan 10, 2024 0.8225 0.8225 0.7500 0.7727 28,700 +0.01(+1.67%)
Jan 09, 2024 0.8006 0.8395 0.7369 0.7600 139,635 -0.06(-7.20%)
Jan 08, 2024 0.7855 0.8390 0.7855 0.8190 35,078 +0.04(+5.00%)
Jan 05, 2024 0.7800 0.8170 0.7701 0.7800 55,008 -0.02(-2.50%)
Jan 04, 2024 0.7586 0.8497 0.7586 0.8000 42,385 -0.03(-3.61%)
Jan 03, 2024 0.8100 0.8468 0.7500 0.8300 33,960 +0.02(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.